Milan - Delayed Quote
EUR
Seco S.p.A. (IOT.MI)
4.5100
-0.2300
(-4.85%)
At close: October 30 at 5:35:20 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
4.6600 | 4.6950 | 4.4300 | 4.5100 | 4.5100 | 350,392 |
|
Oct 29, 2026
|
4.5850 | 4.8000 | 4.5800 | 4.7400 | 4.7400 | 370,096 |
|
Oct 28, 2026
|
4.6000 | 4.6600 | 4.5400 | 4.5800 | 4.5800 | 301,744 |
|
Oct 27, 2026
|
4.3500 | 4.5800 | 4.3500 | 4.5500 | 4.5500 | 435,216 |
|
Oct 26, 2026
|
4.1000 | 4.3850 | 4.1000 | 4.3550 | 4.3550 | 136,990 |
|
Oct 23, 2026
|
4.1600 | 4.2400 | 4.0500 | 4.1500 | 4.1500 | 183,400 |
|
Oct 22, 2026
|
4.2100 | 4.2600 | 4.1200 | 4.1850 | 4.1850 | 237,299 |
|
Oct 21, 2026
|
4.2250 | 4.3150 | 4.2250 | 4.3150 | 4.3150 | 70,130 |
|
Oct 20, 2026
|
4.3500 | 4.3650 | 4.2100 | 4.2500 | 4.2500 | 204,510 |
|
Oct 19, 2026
|
4.3200 | 4.4600 | 4.3050 | 4.4000 | 4.4000 | 222,711 |
|
Oct 16, 2026
|
4.3750 | 4.4700 | 4.2750 | 4.3750 | 4.3750 | 271,428 |
|
Oct 15, 2026
|
4.3100 | 4.4250 | 4.2500 | 4.2900 | 4.2900 | 351,975 |
|
Oct 14, 2026
|
4.4050 | 4.5900 | 4.2950 | 4.4500 | 4.4500 | 425,054 |
|
Oct 13, 2026
|
4.3500 | 4.3600 | 4.2200 | 4.2900 | 4.2900 | 165,381 |
|
Oct 12, 2026
|
4.4450 | 4.5200 | 4.2650 | 4.3400 | 4.3400 | 271,464 |
|
Oct 9, 2026
|
4.3150 | 4.5400 | 4.3000 | 4.3550 | 4.3550 | 428,890 |
|
Oct 8, 2026
|
4.4400 | 4.4400 | 4.2300 | 4.2400 | 4.2400 | 241,102 |
|
Oct 7, 2026
|
4.6200 | 4.6500 | 4.4550 | 4.5050 | 4.5050 | 230,995 |
|
Oct 6, 2026
|
4.5850 | 4.7250 | 4.5500 | 4.6950 | 4.6950 | 159,356 |
|
Oct 5, 2026
|
4.5100 | 4.6000 | 4.4700 | 4.5450 | 4.5450 | 131,678 |
|
Oct 2, 2026
|
4.6050 | 4.6350 | 4.4700 | 4.5250 | 4.5250 | 219,092 |
|
Oct 1, 2026
|
4.8100 | 4.8200 | 4.5700 | 4.6050 | 4.6050 | 412,352 |
|
Sep 30, 2026
|
4.7150 | 4.8600 | 4.6000 | 4.7750 | 4.7750 | 452,644 |
|
Sep 29, 2026
|
4.5550 | 4.7100 | 4.5150 | 4.6250 | 4.6250 | 384,096 |
|
Sep 28, 2026
|
4.6700 | 4.6800 | 4.4400 | 4.4850 | 4.4850 | 303,517 |
|
Sep 25, 2026
|
4.3650 | 4.6400 | 4.3650 | 4.6400 | 4.6400 | 531,143 |
|
Sep 24, 2026
|
4.4050 | 4.4950 | 4.3050 | 4.4200 | 4.4200 | 277,751 |
|
Sep 23, 2026
|
4.4800 | 4.5100 | 4.3250 | 4.4200 | 4.4200 | 300,124 |
|
Sep 22, 2026
|
4.5000 | 4.5000 | 4.3800 | 4.4450 | 4.4450 | 237,534 |
|
Sep 21, 2026
|
4.3250 | 4.4850 | 4.3250 | 4.4850 | 4.4850 | 422,900 |
|
Sep 18, 2026
|
4.3300 | 4.4050 | 4.2150 | 4.3050 | 4.3050 | 415,392 |
|
Sep 17, 2026
|
4.1650 | 4.3300 | 4.1600 | 4.2950 | 4.2950 | 458,391 |
|
Sep 16, 2026
|
4.1500 | 4.2450 | 4.0100 | 4.1050 | 4.1050 | 506,429 |
|
Sep 15, 2026
|
4.2300 | 4.3500 | 4.1100 | 4.1300 | 4.1300 | 571,579 |
|
Sep 14, 2026
|
4.3300 | 4.3850 | 4.1600 | 4.2250 | 4.2250 | 535,609 |
|
Sep 11, 2026
|
4.2750 | 4.4400 | 4.1600 | 4.4400 | 4.4400 | 610,184 |
|
Sep 10, 2026
|
4.0700 | 4.2950 | 3.9600 | 4.2650 | 4.2650 | 677,153 |
|
Sep 9, 2026
|
3.9700 | 4.2850 | 3.8600 | 4.0700 | 4.0700 | 1,592,877 |
|
Sep 8, 2026
|
3.5400 | 4.0800 | 3.5000 | 4.0150 | 4.0150 | 1,439,360 |
|
Sep 7, 2026
|
3.3500 | 3.5500 | 3.3200 | 3.5200 | 3.5200 | 876,274 |
|
Sep 4, 2026
|
3.2700 | 3.2950 | 3.1850 | 3.2050 | 3.2050 | 293,787 |
|
Sep 3, 2026
|
3.5400 | 3.6150 | 3.1600 | 3.2350 | 3.2350 | 755,710 |
|
Sep 2, 2026
|
3.6500 | 3.6850 | 3.5200 | 3.5800 | 3.5800 | 197,968 |
|
Sep 1, 2026
|
3.8450 | 3.8450 | 3.6650 | 3.6650 | 3.6650 | 135,811 |
|
Aug 31, 2026
|
3.7450 | 3.8350 | 3.7400 | 3.8000 | 3.8000 | 100,367 |
|
Aug 28, 2026
|
3.8450 | 3.8450 | 3.6950 | 3.7650 | 3.7650 | 171,031 |
|
Aug 27, 2026
|
3.8000 | 3.8450 | 3.7400 | 3.7600 | 3.7600 | 170,429 |
|
Aug 26, 2026
|
3.7450 | 3.8650 | 3.7100 | 3.7800 | 3.7800 | 320,447 |
|
Aug 25, 2026
|
3.6550 | 3.7250 | 3.6300 | 3.6900 | 3.6900 | 92,449 |
|
Aug 24, 2026
|
3.8600 | 3.9000 | 3.5650 | 3.6550 | 3.6550 | 346,096 |
|
Aug 21, 2026
|
3.5300 | 3.7550 | 3.5000 | 3.7550 | 3.7550 | 401,258 |
|
Aug 20, 2026
|
3.5350 | 3.5650 | 3.4700 | 3.5300 | 3.5300 | 77,890 |
|
Aug 19, 2026
|
3.4400 | 3.6150 | 3.3750 | 3.5350 | 3.5350 | 375,651 |
|
Aug 18, 2026
|
3.5050 | 3.5050 | 3.3900 | 3.4100 | 3.4100 | 87,394 |
|
Aug 17, 2026
|
3.4650 | 3.5300 | 3.4500 | 3.4650 | 3.4650 | 134,597 |
|
Aug 14, 2026
|
3.4150 | 3.4500 | 3.4150 | 3.4150 | 3.4150 | 54,329 |
|
Aug 13, 2026
|
3.4050 | 3.4400 | 3.3900 | 3.4000 | 3.4000 | 65,547 |
|
Aug 12, 2026
|
3.4150 | 3.4450 | 3.3900 | 3.3900 | 3.3900 | 53,049 |
|
Aug 11, 2026
|
3.5300 | 3.5300 | 3.4000 | 3.4000 | 3.4000 | 79,203 |
|
Aug 10, 2026
|
3.5100 | 3.5250 | 3.4500 | 3.4550 | 3.4550 | 55,646 |
|
Aug 7, 2026
|
3.5600 | 3.5600 | 3.4650 | 3.4650 | 3.4650 | 71,306 |
|
Aug 6, 2026
|
3.5000 | 3.5450 | 3.4750 | 3.4750 | 3.4750 | 75,241 |
|
Aug 5, 2026
|
3.5750 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 170,081 |
|
Aug 4, 2026
|
3.4500 | 3.5650 | 3.4500 | 3.5400 | 3.5400 | 92,772 |
|
Aug 3, 2026
|
3.5150 | 3.6050 | 3.4250 | 3.4800 | 3.4800 | 119,686 |
|
Jul 31, 2026
|
3.6150 | 3.6150 | 3.4850 | 3.4850 | 3.4850 | 190,129 |
|
Jul 30, 2026
|
3.4400 | 3.5950 | 3.4200 | 3.5400 | 3.5400 | 170,238 |
|
Jul 29, 2026
|
3.4500 | 3.5500 | 3.4250 | 3.4250 | 3.4250 | 279,448 |
|
Jul 28, 2026
|
3.5700 | 3.6000 | 3.4200 | 3.4800 | 3.4800 | 364,705 |
|
Jul 27, 2026
|
3.4450 | 3.6150 | 3.4400 | 3.5650 | 3.5650 | 485,157 |
|
Jul 24, 2026
|
3.3250 | 3.4400 | 3.2850 | 3.3650 | 3.3650 | 131,763 |
|
Jul 23, 2026
|
3.4200 | 3.4200 | 3.3050 | 3.3050 | 3.3050 | 102,764 |
|
Jul 22, 2026
|
3.2600 | 3.4100 | 3.2500 | 3.3850 | 3.3850 | 113,476 |
|
Jul 21, 2026
|
3.2500 | 3.2950 | 3.2300 | 3.2600 | 3.2600 | 46,374 |
|
Jul 20, 2026
|
3.2900 | 3.2950 | 3.2000 | 3.2900 | 3.2900 | 165,589 |
|
Jul 17, 2026
|
3.4900 | 3.4900 | 3.2650 | 3.2900 | 3.2900 | 291,180 |
|
Jul 16, 2026
|
3.3800 | 3.5350 | 3.3750 | 3.4850 | 3.4850 | 642,231 |
|
Jul 15, 2026
|
3.3500 | 3.5500 | 3.2650 | 3.3450 | 3.3450 | 1,216,955 |
|
Jul 14, 2026
|
3.1200 | 3.1650 | 3.0800 | 3.1300 | 3.1300 | 101,183 |
|
Jul 13, 2026
|
3.1200 | 3.2100 | 3.1200 | 3.1550 | 3.1550 | 61,499 |
|
Jul 10, 2026
|
3.0750 | 3.2100 | 3.0750 | 3.1650 | 3.1650 | 118,054 |
|
Jul 9, 2026
|
3.0600 | 3.1700 | 3.0550 | 3.1200 | 3.1200 | 102,786 |
|
Jul 8, 2026
|
3.1550 | 3.1600 | 3.0550 | 3.0550 | 3.0550 | 90,017 |
|
Jul 7, 2026
|
3.1400 | 3.1550 | 3.0600 | 3.1400 | 3.1400 | 63,769 |
|
Jul 6, 2026
|
3.1900 | 3.2000 | 3.0650 | 3.1000 | 3.1000 | 199,191 |
|
Jul 3, 2026
|
3.1300 | 3.2200 | 3.1100 | 3.1300 | 3.1300 | 243,897 |
|
Jul 2, 2026
|
3.3600 | 3.3600 | 3.1100 | 3.1100 | 3.1100 | 326,631 |
|
Jul 1, 2026
|
3.2500 | 3.3550 | 3.2100 | 3.3400 | 3.3400 | 219,160 |
|
Jun 30, 2026
|
3.2350 | 3.2850 | 3.2200 | 3.2450 | 3.2450 | 98,380 |
|
Jun 29, 2026
|
3.2000 | 3.3100 | 3.1950 | 3.2300 | 3.2300 | 234,498 |
|
Jun 26, 2026
|
3.0500 | 3.2300 | 3.0500 | 3.2250 | 3.2250 | 203,853 |
|
Jun 25, 2026
|
3.0350 | 3.1450 | 3.0100 | 3.1300 | 3.1300 | 62,580 |
|
Jun 24, 2026
|
3.1150 | 3.1150 | 3.0100 | 3.0350 | 3.0350 | 68,830 |
|
Jun 23, 2026
|
3.1900 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 170,583 |
|
Jun 22, 2026
|
3.0800 | 3.2450 | 3.0650 | 3.1750 | 3.1750 | 207,719 |
|
Jun 19, 2026
|
3.0550 | 3.0850 | 3.0100 | 3.0450 | 3.0450 | 100,006 |
|
Jun 18, 2026
|
3.0650 | 3.1350 | 3.0600 | 3.0750 | 3.0750 | 105,860 |
|
Jun 17, 2026
|
3.2050 | 3.2050 | 3.0700 | 3.0700 | 3.0700 | 86,527 |
|
Jun 16, 2026
|
3.1750 | 3.2600 | 3.0900 | 3.1050 | 3.1050 | 326,368 |
|
Jun 15, 2026
|
2.9350 | 3.3200 | 2.9350 | 3.1700 | 3.1700 | 920,762 |
|
Jun 12, 2026
|
2.8500 | 3.0000 | 2.8100 | 2.9050 | 2.9050 | 314,002 |
|
Jun 11, 2026
|
2.6800 | 2.8200 | 2.6800 | 2.7950 | 2.7950 | 112,745 |
|
Jun 10, 2026
|
2.7700 | 2.8250 | 2.7450 | 2.7500 | 2.7500 | 69,653 |
|
Jun 9, 2026
|
2.8600 | 2.9100 | 2.7700 | 2.7750 | 2.7750 | 152,973 |
|
Jun 8, 2026
|
2.8850 | 2.9200 | 2.8200 | 2.8650 | 2.8650 | 109,231 |
|
Jun 5, 2026
|
2.8800 | 2.9200 | 2.8550 | 2.8850 | 2.8850 | 104,247 |
|
Jun 4, 2026
|
2.9300 | 2.9750 | 2.8700 | 2.9200 | 2.9200 | 152,093 |
|
Jun 3, 2026
|
3.0000 | 3.0550 | 2.9000 | 2.9250 | 2.9250 | 342,142 |
|
Jun 2, 2026
|
2.7100 | 2.9850 | 2.7100 | 2.9850 | 2.9850 | 415,864 |
|
Jun 1, 2026
|
2.7200 | 2.7900 | 2.6800 | 2.7500 | 2.7500 | 208,237 |
|
May 29, 2026
|
2.7000 | 2.7250 | 2.6650 | 2.7200 | 2.7200 | 97,385 |
|
May 28, 2026
|
2.6300 | 2.7000 | 2.6300 | 2.6400 | 2.6400 | 59,683 |
|
May 27, 2026
|
2.6800 | 2.7150 | 2.6250 | 2.6500 | 2.6500 | 156,842 |
|
May 26, 2026
|
2.6400 | 2.7250 | 2.6200 | 2.6750 | 2.6750 | 137,890 |
|
May 25, 2026
|
2.6400 | 2.7050 | 2.6400 | 2.6500 | 2.6500 | 118,111 |
|
May 22, 2026
|
2.5800 | 2.6800 | 2.5600 | 2.6350 | 2.6350 | 128,908 |
|
May 21, 2026
|
2.5300 | 2.5850 | 2.4800 | 2.5800 | 2.5800 | 114,966 |
|
May 20, 2026
|
2.4000 | 2.5500 | 2.3950 | 2.5100 | 2.5100 | 245,692 |
|
May 19, 2026
|
2.4900 | 2.5150 | 2.3950 | 2.3950 | 2.3950 | 273,450 |
|
May 18, 2026
|
2.4850 | 2.5500 | 2.4700 | 2.4800 | 2.4800 | 95,026 |
|
May 15, 2026
|
2.5350 | 2.5500 | 2.5050 | 2.5150 | 2.5150 | 170,154 |
|
May 14, 2026
|
2.6050 | 2.6450 | 2.5800 | 2.5800 | 2.5800 | 143,973 |
|
May 13, 2026
|
2.6350 | 2.6850 | 2.5900 | 2.6200 | 2.6200 | 143,100 |
|
May 12, 2026
|
2.7050 | 2.7800 | 2.6100 | 2.6350 | 2.6350 | 322,620 |
|
May 11, 2026
|
2.9100 | 2.9150 | 2.6200 | 2.7550 | 2.7550 | 419,882 |
|
May 8, 2026
|
2.8000 | 2.9000 | 2.8000 | 2.8550 | 2.8550 | 109,378 |
|
May 7, 2026
|
2.8650 | 2.8750 | 2.8100 | 2.8100 | 2.8100 | 36,759 |
|
May 6, 2026
|
2.8450 | 2.9150 | 2.8200 | 2.8350 | 2.8350 | 98,360 |
|
May 5, 2026
|
2.7950 | 2.8650 | 2.7900 | 2.8250 | 2.8250 | 130,182 |
|
May 4, 2026
|
2.8200 | 2.9400 | 2.7750 | 2.7800 | 2.7800 | 221,371 |
|
Apr 30, 2026
|
2.8650 | 2.8800 | 2.7800 | 2.8600 | 2.8600 | 90,174 |
|
Apr 29, 2026
|
2.7950 | 2.8550 | 2.7950 | 2.8500 | 2.8500 | 60,076 |
|
Apr 28, 2026
|
2.7900 | 2.8900 | 2.7900 | 2.8350 | 2.8350 | 83,623 |
|
Apr 27, 2026
|
2.7850 | 2.8600 | 2.7650 | 2.7900 | 2.7900 | 100,980 |
|
Apr 24, 2026
|
2.8250 | 2.8700 | 2.7450 | 2.7800 | 2.7800 | 98,007 |
|
Apr 23, 2026
|
2.8550 | 2.9100 | 2.8500 | 2.8500 | 2.8500 | 98,759 |
|
Apr 22, 2026
|
2.9700 | 2.9950 | 2.8350 | 2.8600 | 2.8600 | 173,866 |
|
Apr 21, 2026
|
2.8650 | 2.9750 | 2.8650 | 2.9300 | 2.9300 | 171,164 |
|
Apr 20, 2026
|
2.9200 | 2.9750 | 2.9100 | 2.9250 | 2.9250 | 106,511 |
|
Apr 17, 2026
|
2.8900 | 2.9700 | 2.8300 | 2.9600 | 2.9600 | 474,596 |
|
Apr 16, 2026
|
2.8300 | 2.9000 | 2.8300 | 2.8950 | 2.8950 | 48,002 |
|
Apr 15, 2026
|
2.9250 | 2.9250 | 2.8450 | 2.8600 | 2.8600 | 70,778 |
|
Apr 14, 2026
|
2.9250 | 2.9500 | 2.8700 | 2.8850 | 2.8850 | 261,836 |
|
Apr 13, 2026
|
2.7350 | 2.8900 | 2.7350 | 2.8900 | 2.8900 | 217,781 |
|
Apr 10, 2026
|
2.6850 | 2.7950 | 2.6850 | 2.7400 | 2.7400 | 133,388 |
|
Apr 9, 2026
|
2.7400 | 2.7550 | 2.6200 | 2.6600 | 2.6600 | 183,003 |
|
Apr 8, 2026
|
2.6000 | 2.7450 | 2.6000 | 2.6500 | 2.6500 | 300,164 |
|
Apr 7, 2026
|
2.4700 | 2.5700 | 2.4700 | 2.5100 | 2.5100 | 77,278 |
|
Apr 2, 2026
|
2.5000 | 2.5550 | 2.4850 | 2.5150 | 2.5150 | 131,740 |
|
Apr 1, 2026
|
2.5350 | 2.5800 | 2.4650 | 2.5750 | 2.5750 | 209,620 |
|
Mar 31, 2026
|
2.3550 | 2.4500 | 2.3550 | 2.4400 | 2.4400 | 80,513 |
|
Mar 30, 2026
|
2.3000 | 2.3850 | 2.2700 | 2.3400 | 2.3400 | 65,292 |
|
Mar 27, 2026
|
2.4000 | 2.4000 | 2.3350 | 2.3350 | 2.3350 | 68,357 |
|
Mar 26, 2026
|
2.3400 | 2.4100 | 2.3400 | 2.4000 | 2.4000 | 73,569 |
|
Mar 25, 2026
|
2.4100 | 2.4700 | 2.3600 | 2.3750 | 2.3750 | 152,625 |
|
Mar 24, 2026
|
2.5600 | 2.5900 | 2.4150 | 2.4200 | 2.4200 | 178,785 |
|
Mar 23, 2026
|
2.3000 | 2.6500 | 2.2300 | 2.5600 | 2.5600 | 411,930 |
|
Mar 20, 2026
|
2.4850 | 2.5000 | 2.3300 | 2.3300 | 2.3300 | 165,597 |
|
Mar 19, 2026
|
2.6000 | 2.6000 | 2.4500 | 2.4500 | 2.4500 | 198,645 |
|
Mar 18, 2026
|
2.5950 | 2.6750 | 2.5950 | 2.6300 | 2.6300 | 86,460 |
|
Mar 17, 2026
|
2.6200 | 2.6600 | 2.6000 | 2.6300 | 2.6300 | 46,066 |
|
Mar 16, 2026
|
2.6350 | 2.6800 | 2.6300 | 2.6350 | 2.6350 | 63,300 |
|
Mar 13, 2026
|
2.6600 | 2.6800 | 2.6250 | 2.6400 | 2.6400 | 86,802 |
|
Mar 12, 2026
|
2.7250 | 2.7600 | 2.6500 | 2.7000 | 2.7000 | 138,801 |
|
Mar 11, 2026
|
2.7600 | 2.8200 | 2.7450 | 2.7450 | 2.7450 | 76,835 |
|
Mar 10, 2026
|
2.6700 | 2.8100 | 2.6700 | 2.7700 | 2.7700 | 175,035 |
|
Mar 9, 2026
|
2.6000 | 2.6850 | 2.6000 | 2.6350 | 2.6350 | 118,574 |
|
Mar 6, 2026
|
2.5900 | 2.7250 | 2.5900 | 2.7100 | 2.7100 | 125,751 |
|
Mar 5, 2026
|
2.6350 | 2.7150 | 2.6100 | 2.6400 | 2.6400 | 102,774 |
|
Mar 4, 2026
|
2.6750 | 2.6750 | 2.6000 | 2.6350 | 2.6350 | 196,743 |
|
Mar 3, 2026
|
2.7400 | 2.7650 | 2.6600 | 2.6900 | 2.6900 | 192,632 |
|
Mar 2, 2026
|
2.7300 | 2.8250 | 2.6700 | 2.7800 | 2.7800 | 262,622 |
|
Feb 27, 2026
|
2.8100 | 2.8100 | 2.7500 | 2.7650 | 2.7650 | 133,081 |
|
Feb 26, 2026
|
2.6500 | 2.8400 | 2.6500 | 2.8100 | 2.8100 | 389,264 |
|
Feb 25, 2026
|
2.6200 | 2.7200 | 2.5700 | 2.6750 | 2.6750 | 269,730 |
|
Feb 24, 2026
|
2.4900 | 2.6200 | 2.4650 | 2.6100 | 2.6100 | 414,585 |
|
Feb 23, 2026
|
2.4050 | 2.5750 | 2.3850 | 2.5250 | 2.5250 | 527,273 |
|
Feb 20, 2026
|
2.4150 | 2.4150 | 2.3600 | 2.4050 | 2.4050 | 501,923 |
|
Feb 19, 2026
|
2.4050 | 2.4450 | 2.3850 | 2.3850 | 2.3850 | 213,755 |
|
Feb 18, 2026
|
2.4200 | 2.4750 | 2.4200 | 2.4400 | 2.4400 | 112,218 |
|
Feb 17, 2026
|
2.5300 | 2.5300 | 2.4200 | 2.4450 | 2.4450 | 110,350 |
|
Feb 16, 2026
|
2.4650 | 2.5250 | 2.4450 | 2.4650 | 2.4650 | 244,398 |
|
Feb 13, 2026
|
2.4600 | 2.5100 | 2.4200 | 2.4900 | 2.4900 | 254,873 |
|
Feb 12, 2026
|
2.5750 | 2.5900 | 2.4800 | 2.4800 | 2.4800 | 244,612 |
|
Feb 11, 2026
|
2.6600 | 2.6650 | 2.5400 | 2.5400 | 2.5400 | 280,923 |
|
Feb 10, 2026
|
2.7050 | 2.7400 | 2.6500 | 2.6550 | 2.6550 | 268,263 |
|
Feb 9, 2026
|
2.7700 | 2.8150 | 2.7000 | 2.7000 | 2.7000 | 437,199 |
|
Feb 6, 2026
|
2.9000 | 2.9150 | 2.7900 | 2.7900 | 2.7900 | 588,492 |
|
Feb 5, 2026
|
3.0300 | 3.0550 | 2.9300 | 2.9350 | 2.9350 | 694,653 |
|
Feb 4, 2026
|
2.9800 | 2.9900 | 2.9100 | 2.9500 | 2.9500 | 261,283 |
|
Feb 3, 2026
|
3.0550 | 3.0550 | 2.9450 | 2.9650 | 2.9650 | 267,800 |
|
Feb 2, 2026
|
3.1300 | 3.1700 | 2.9900 | 3.0300 | 3.0300 | 383,451 |
|
Jan 30, 2026
|
3.1500 | 3.2750 | 3.0850 | 3.1400 | 3.1400 | 618,401 |
|
Jan 29, 2026
|
3.1250 | 3.1900 | 3.0700 | 3.1100 | 3.1100 | 328,452 |
|
Jan 28, 2026
|
3.1800 | 3.1800 | 3.0600 | 3.0800 | 3.0800 | 368,612 |
|
Jan 27, 2026
|
3.1500 | 3.1800 | 3.1150 | 3.1400 | 3.1400 | 199,749 |
|
Jan 26, 2026
|
3.2850 | 3.2850 | 3.1150 | 3.1300 | 3.1300 | 402,368 |
|
Jan 23, 2026
|
3.2500 | 3.3600 | 3.2200 | 3.2750 | 3.2750 | 1,131,116 |
|
Jan 22, 2026
|
2.9500 | 3.1200 | 2.9400 | 3.1200 | 3.1200 | 465,888 |
|
Jan 21, 2026
|
2.8450 | 2.9200 | 2.8200 | 2.9000 | 2.9000 | 238,269 |
|
Jan 20, 2026
|
2.8900 | 2.8900 | 2.8100 | 2.8600 | 2.8600 | 136,815 |
|
Jan 19, 2026
|
2.9800 | 2.9850 | 2.8900 | 2.9150 | 2.9150 | 174,851 |
|
Jan 16, 2026
|
3.0000 | 3.0200 | 2.9700 | 2.9800 | 2.9800 | 201,525 |
|
Jan 15, 2026
|
3.0200 | 3.0450 | 2.9750 | 3.0100 | 3.0100 | 208,902 |
|
Jan 14, 2026
|
2.9950 | 3.0650 | 2.9200 | 3.0000 | 3.0000 | 248,433 |
|
Jan 13, 2026
|
3.0000 | 3.0100 | 2.9500 | 2.9900 | 2.9900 | 133,137 |
|
Jan 12, 2026
|
2.9750 | 2.9950 | 2.9050 | 2.9800 | 2.9800 | 206,281 |
|
Jan 9, 2026
|
3.0350 | 3.0350 | 2.9250 | 2.9400 | 2.9400 | 174,099 |
|
Jan 8, 2026
|
3.0750 | 3.0750 | 2.9650 | 2.9950 | 2.9950 | 152,196 |
|
Jan 7, 2026
|
2.9850 | 3.0700 | 2.9450 | 3.0300 | 3.0300 | 285,352 |
|
Jan 6, 2026
|
2.9450 | 2.9850 | 2.9050 | 2.9800 | 2.9800 | 133,231 |
|
Jan 5, 2026
|
2.9300 | 2.9350 | 2.8750 | 2.9300 | 2.9300 | 110,466 |
|
Jan 2, 2026
|
2.9150 | 2.9500 | 2.9150 | 2.9300 | 2.9300 | 104,963 |
|
Dec 30, 2025
|
2.9050 | 2.9450 | 2.8950 | 2.9300 | 2.9300 | 101,988 |
|
Dec 29, 2025
|
2.8750 | 2.9700 | 2.8700 | 2.9050 | 2.9050 | 241,832 |
|
Dec 23, 2025
|
2.9000 | 2.9200 | 2.8450 | 2.8450 | 2.8450 | 80,099 |
|
Dec 22, 2025
|
2.9500 | 2.9600 | 2.8550 | 2.8800 | 2.8800 | 164,745 |
|
Dec 19, 2025
|
2.8150 | 2.9450 | 2.7800 | 2.9450 | 2.9450 | 168,656 |
|
Dec 18, 2025
|
2.7550 | 2.8350 | 2.7500 | 2.8000 | 2.8000 | 86,893 |
|
Dec 17, 2025
|
2.8000 | 2.8400 | 2.7800 | 2.7900 | 2.7900 | 43,265 |
|
Dec 16, 2025
|
2.8450 | 2.8500 | 2.7800 | 2.7950 | 2.7950 | 139,186 |
|
Dec 15, 2025
|
2.9300 | 2.9300 | 2.8200 | 2.8550 | 2.8550 | 82,184 |
|
Dec 12, 2025
|
2.7950 | 2.8950 | 2.7950 | 2.8400 | 2.8400 | 126,715 |
|
Dec 11, 2025
|
2.8250 | 2.8550 | 2.7850 | 2.8450 | 2.8450 | 125,612 |
|
Dec 10, 2025
|
2.7600 | 2.8650 | 2.7600 | 2.8650 | 2.8650 | 103,477 |
|
Dec 9, 2025
|
2.8050 | 2.8450 | 2.7650 | 2.8000 | 2.8000 | 84,244 |
|
Dec 8, 2025
|
2.8750 | 2.8800 | 2.7900 | 2.7900 | 2.7900 | 77,949 |
|
Dec 5, 2025
|
2.8050 | 2.8850 | 2.8050 | 2.8350 | 2.8350 | 61,606 |
|
Dec 4, 2025
|
2.8900 | 2.9200 | 2.8300 | 2.8300 | 2.8300 | 126,141 |
|
Dec 3, 2025
|
2.7300 | 2.8750 | 2.7300 | 2.8500 | 2.8500 | 230,182 |
|
Dec 2, 2025
|
2.7200 | 2.7700 | 2.6700 | 2.7500 | 2.7500 | 131,900 |
|
Dec 1, 2025
|
2.7850 | 2.7850 | 2.7100 | 2.7200 | 2.7200 | 120,092 |
|
Nov 28, 2025
|
2.8150 | 2.8250 | 2.7500 | 2.7800 | 2.7800 | 52,241 |
|
Nov 27, 2025
|
2.7400 | 2.7900 | 2.6900 | 2.7750 | 2.7750 | 235,079 |
|
Nov 26, 2025
|
2.7600 | 2.7750 | 2.7000 | 2.7100 | 2.7100 | 157,872 |
|
Nov 25, 2025
|
2.8300 | 2.8300 | 2.7200 | 2.7250 | 2.7250 | 196,600 |
|
Nov 24, 2025
|
2.8550 | 2.8550 | 2.7250 | 2.7650 | 2.7650 | 220,046 |
|
Nov 21, 2025
|
2.8250 | 2.8500 | 2.7300 | 2.7800 | 2.7800 | 206,871 |
|
Nov 20, 2025
|
2.8300 | 2.9500 | 2.8300 | 2.8650 | 2.8650 | 168,814 |
|
Nov 19, 2025
|
2.9350 | 2.9350 | 2.8150 | 2.8150 | 2.8150 | 139,964 |
|
Nov 18, 2025
|
2.9100 | 2.9200 | 2.8250 | 2.8950 | 2.8950 | 239,773 |
|
Nov 17, 2025
|
2.9600 | 2.9800 | 2.9100 | 2.9250 | 2.9250 | 94,585 |
|
Nov 14, 2025
|
2.9800 | 3.0500 | 2.9650 | 2.9950 | 2.9950 | 162,866 |
|
Nov 13, 2025
|
3.1450 | 3.1500 | 2.9750 | 3.0050 | 3.0050 | 275,965 |
|
Nov 12, 2025
|
3.2550 | 3.2550 | 3.1050 | 3.1050 | 3.1050 | 160,597 |
|
Nov 11, 2025
|
3.1250 | 3.2450 | 3.0800 | 3.2250 | 3.2250 | 261,408 |
|
Nov 10, 2025
|
3.2800 | 3.3000 | 3.1500 | 3.1500 | 3.1500 | 293,068 |
|
Nov 7, 2025
|
3.0800 | 3.3500 | 3.0800 | 3.2350 | 3.2350 | 473,172 |
|
Nov 6, 2025
|
3.2450 | 3.2600 | 3.1050 | 3.1100 | 3.1100 | 226,658 |
|
Nov 5, 2025
|
3.3250 | 3.3250 | 3.2350 | 3.2650 | 3.2650 | 105,257 |
|
Nov 4, 2025
|
3.4000 | 3.4000 | 3.3200 | 3.3500 | 3.3500 | 120,720 |
|
Nov 3, 2025
|
3.4900 | 3.4900 | 3.3600 | 3.3600 | 3.3600 | 128,546 |
|
Oct 31, 2025
|
3.4300 | 3.4800 | 3.4150 | 3.4400 | 3.4400 | 77,403 |
|
Oct 30, 2025
|
3.4950 | 3.5400 | 3.4050 | 3.4300 | 3.4300 | 146,812 |
